Skip to main content
Runben Biotechnology Co., Ltd. (SHA:603193)
China flag China · Delayed Price · Currency is CNY
26.13
-0.03 (-0.11%)
Apr 29, 2026, 3:00 PM CST

Runben Biotechnology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202625.9826.4625.5026.1326.13-0.11%5,099,883
Apr 28, 202626.5326.6426.0926.1626.16-1.58%5,890,043
Apr 27, 202626.1526.6425.8526.5826.581.41%8,532,878
Apr 24, 202625.9026.3225.5026.2126.210.65%9,105,482
Apr 23, 202624.6926.7024.3226.0426.045.94%12,508,760
Apr 22, 202625.0125.0124.5524.5824.58-1.88%3,824,491
Apr 21, 202625.2425.4724.9125.0525.05-1.73%4,759,345
Apr 20, 202624.6326.0024.3825.4925.494.55%7,717,258
Apr 17, 202624.5524.7824.3024.3824.38-0.93%3,284,664
Apr 16, 202624.4924.9124.0624.6124.610.41%5,204,201
Apr 15, 202623.8624.5523.6124.5124.512.77%5,754,078
Apr 14, 202624.4524.4923.5123.8523.85-1.16%5,567,575
Apr 13, 202624.4624.8524.0124.1324.13-3.25%6,066,539
Apr 10, 202624.7025.8824.7024.9424.94-0.36%7,967,383
Apr 9, 202624.9525.1524.5125.0325.03-1.07%7,008,767
Apr 8, 202623.7425.6023.7425.3025.305.64%12,129,230
Apr 7, 202623.8324.5523.7523.9523.95-0.79%6,887,145
Apr 3, 202623.8324.8023.4324.1424.142.33%9,090,141
Apr 2, 202624.4024.4023.4723.5923.59-3.56%10,195,490
Apr 1, 202622.9124.4622.8624.4624.469.98%11,543,010
Mar 31, 202621.4022.4921.4022.2422.243.97%4,575,600
Mar 30, 202621.2021.4221.0321.3921.391.09%1,692,519
Mar 27, 202620.6121.2420.6021.1621.161.54%1,384,455
Mar 26, 202621.0521.2720.8020.8420.84-1.00%1,080,424
Mar 25, 202620.9621.1420.9021.0521.050.48%1,161,965
Mar 24, 202620.8220.9820.4320.9520.952.80%1,829,581
Mar 23, 202621.5021.5020.2820.3820.38-5.52%2,528,686
Mar 20, 202622.0722.1221.5721.5721.57-1.64%1,470,153
Mar 19, 202622.4422.4521.8921.9321.93-2.10%1,621,091
Mar 18, 202622.5222.7022.2622.4022.40-0.53%1,327,175
Mar 17, 202622.7422.9022.5222.5222.52-0.92%1,307,777
Mar 16, 202622.3822.7622.2722.7322.731.56%1,465,190
Mar 13, 202622.4422.5622.2222.3822.38-1,200,503
Mar 12, 202622.5022.5922.3222.3822.38-0.97%946,035
Mar 11, 202622.5822.6822.4922.6022.600.09%1,079,600
Mar 10, 202622.5322.7122.3922.5822.580.94%1,282,642
Mar 9, 202622.3622.4322.0822.3722.37-0.80%1,652,624
Mar 6, 202622.0622.6222.0022.5522.552.50%1,669,353
Mar 5, 202622.2022.3021.9622.0022.000.14%1,164,000
Mar 4, 202622.1122.3921.9321.9721.97-1.57%1,725,594
Mar 3, 202622.7822.9422.2522.3222.32-2.02%2,208,279
Mar 2, 202623.2023.2822.7722.7822.78-2.90%2,222,454
Feb 27, 202623.3223.4623.3223.4623.460.60%865,042
Feb 26, 202623.5723.6023.2623.3223.32-0.98%1,724,350
Feb 25, 202623.4423.6623.4423.5523.550.47%1,271,120
Feb 24, 202623.3923.5623.2723.4423.440.90%1,323,200
Feb 13, 202623.6723.7023.2023.2323.23-1.61%2,129,139
Feb 12, 202623.9223.9223.6023.6123.61-1.34%1,604,200
Feb 11, 202623.8924.0023.7623.9323.930.04%1,182,870
Feb 10, 202623.9524.0023.8723.9223.92-0.25%1,054,400
Feb 9, 202623.9523.9823.7723.9823.980.55%1,336,900
Feb 6, 202624.1124.1923.8323.8523.85-1.45%2,191,400
Feb 5, 202623.9524.5223.8024.2024.201.68%3,806,324
Feb 4, 202623.5123.8123.4523.8023.800.89%1,983,141
Feb 3, 202623.5223.8123.4023.5923.590.64%1,962,657
Feb 2, 202623.7224.0723.4223.4423.44-1.68%2,200,417
Jan 30, 202623.7324.0123.6323.8423.84-0.38%2,131,600
Jan 29, 202623.7724.0823.5123.9323.930.38%2,417,728
Jan 28, 202624.2824.4823.8023.8423.84-2.21%3,738,182
Jan 27, 202625.2825.2924.2524.3824.38-3.60%5,041,505
Jan 26, 202625.7025.7125.0625.2925.29-1.63%3,783,789
Jan 23, 202625.4725.8525.2625.7125.711.78%4,129,404
Jan 22, 202625.5825.5825.2325.2625.26-0.75%2,670,120
Jan 21, 202625.3525.4625.0425.4525.450.39%3,484,739
Jan 20, 202624.9025.7424.8325.3525.351.68%4,969,494
Jan 19, 202624.8825.0524.7324.9324.930.81%2,042,327
Jan 16, 202625.0425.0424.6024.7324.73-0.48%2,047,324
Jan 15, 202624.8625.0924.7524.8524.85-0.12%1,796,990
Jan 14, 202625.0025.3024.7024.8824.88-0.48%3,326,600
Jan 13, 202625.4225.4525.0025.0025.00-1.30%3,261,044
Jan 12, 202624.9125.3324.7825.3325.331.40%3,853,671
Jan 9, 202624.9124.9824.7524.9824.980.56%2,340,375
Jan 8, 202624.6024.9324.6024.8424.840.44%1,646,083
Jan 7, 202624.8024.8724.6324.7324.73-0.36%2,033,200
Jan 6, 202624.6924.9624.6024.8224.820.53%2,285,129
Jan 5, 202624.2324.7224.2024.6924.691.90%3,169,139
Dec 31, 202524.2024.4524.1224.2324.230.12%1,194,815
Dec 30, 202524.2624.6924.1624.2024.20-0.33%1,715,400
Dec 29, 202524.6024.6024.1824.2824.28-0.78%1,627,890
Dec 26, 202524.6124.6724.3624.4724.47-1.01%1,576,076
Dec 25, 202524.4924.8124.3024.7224.721.39%1,794,361
Dec 24, 202524.2024.4324.2024.3824.380.16%1,214,611
Dec 23, 202524.7024.8224.3224.3424.34-1.34%2,027,198
Dec 22, 202524.9025.0024.6524.6724.67-1.16%1,949,197
Dec 19, 202524.8025.0224.5624.9624.960.97%1,968,556
Dec 18, 202524.5224.9424.3224.7224.721.44%2,285,816
Dec 17, 202524.4524.7224.1324.3724.37-0.89%2,209,378
Dec 16, 202524.7824.9424.5124.5924.59-0.32%1,761,349
Dec 15, 202524.1125.1024.0924.6724.671.77%3,502,180
Dec 12, 202524.1724.3623.9624.2424.240.83%2,144,776
Dec 11, 202524.3624.4024.0124.0424.04-1.35%1,521,078
Dec 10, 202524.0124.5424.0024.3724.370.99%1,843,386
Dec 9, 202524.4424.8024.0624.1324.13-0.94%2,160,235
Dec 8, 202524.0024.3823.9024.3624.361.37%2,148,725
Dec 5, 202524.0424.1723.6324.0324.030.17%1,913,139
Dec 4, 202524.8424.9323.9523.9923.99-3.34%3,340,900
Dec 3, 202525.3825.4424.7224.8224.82-2.05%2,486,051
Dec 2, 202525.5025.6625.3125.3425.34-1.09%1,514,855
Dec 1, 202525.3425.8625.2025.6225.621.10%2,312,697
Nov 28, 202525.4825.4824.9525.3425.34-0.63%2,907,303